6999東証P貸借
業種 電気機器
ＫＯＡ 株価時系列データ
PTS
1,125
円
取引時間外
(22:33)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,831 (23/10/02) | 1,016 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/05/01) | 1,016 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,156 | 1,181 | 1,145 | 1,168 | +9 | +0.8 | 812,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/28 | 1,837 | 1,875 | 1,678 | 1,736 | -101 | -5.5 | 3,966,000 |
| 7/21 | 1,790 | 1,887 | 1,788 | 1,837 | +51 | +2.9 | 743,100 |
| 7/14 | 1,838 | 1,849 | 1,779 | 1,786 | -46 | -2.5 | 1,064,900 |
| 7/7 | 1,817 | 1,862 | 1,807 | 1,832 | +35 | +2.0 | 1,180,600 |
| 6/30 | 1,771 | 1,819 | 1,733 | 1,797 | +19 | +1.1 | 1,341,300 |
| 6/23 | 1,812 | 1,814 | 1,762 | 1,778 | -16 | -0.9 | 1,065,400 |
| 6/16 | 1,683 | 1,806 | 1,675 | 1,794 | +112 | +6.7 | 1,310,200 |
| 6/9 | 1,738 | 1,738 | 1,643 | 1,682 | -11 | -0.7 | 1,248,800 |
| 6/2 | 1,720 | 1,737 | 1,649 | 1,693 | +5 | +0.3 | 1,443,200 |
| 5/26 | 1,745 | 1,750 | 1,677 | 1,688 | -65 | -3.7 | 1,134,900 |
| 5/19 | 1,657 | 1,774 | 1,655 | 1,753 | +94 | +5.7 | 1,490,900 |
| 5/12 | 1,767 | 1,776 | 1,657 | 1,659 | -95 | -5.4 | 1,362,700 |
| 5/2 | 1,722 | 1,760 | 1,697 | 1,754 | +58 | +3.4 | 1,094,500 |
| 4/28 | 1,735 | 1,765 | 1,542 | 1,696 | -33 | -1.9 | 4,739,600 |
| 4/21 | 1,756 | 1,779 | 1,722 | 1,729 | -19 | -1.1 | 1,154,600 |
| 4/14 | 1,739 | 1,773 | 1,721 | 1,748 | +22 | +1.3 | 835,700 |
| 4/7 | 1,859 | 1,859 | 1,710 | 1,726 | -116 | -6.3 | 1,040,900 |
| 3/31 | 1,819 | 1,845 | 1,793 | 1,842 | +44 | +2.5 | 656,400 |
| 3/24 | 1,790 | 1,813 | 1,757 | 1,798 | -4 | -0.2 | 617,800 |
| 3/17 | 1,888 | 1,890 | 1,763 | 1,802 | -126 | -6.5 | 1,109,600 |
| 3/10 | 1,889 | 1,970 | 1,885 | 1,928 | +49 | +2.6 | 1,155,800 |
| 3/3 | 1,884 | 1,902 | 1,850 | 1,879 | -10 | -0.5 | 900,200 |
| 2/24 | 1,877 | 1,897 | 1,852 | 1,889 | +24 | +1.3 | 760,600 |
| 2/17 | 1,839 | 1,873 | 1,823 | 1,865 | +17 | +0.9 | 983,300 |
| 2/10 | 1,866 | 1,873 | 1,832 | 1,848 | +4 | +0.2 | 1,187,900 |
| 2/3 | 1,862 | 1,921 | 1,810 | 1,844 | -98 | -5.1 | 3,279,100 |
| 1/27 | 1,918 | 1,996 | 1,887 | 1,942 | +59 | +3.1 | 1,644,500 |
| 1/20 | 1,880 | 1,923 | 1,847 | 1,883 | -11 | -0.6 | 1,198,400 |
| 1/13 | 1,927 | 1,933 | 1,868 | 1,894 | +29 | +1.6 | 705,800 |
| 1/6 | 1,868 | 1,872 | 1,828 | 1,865 | -20 | -1.1 | 571,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
